At close: December 20 at 3:45:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2,756.50 | 2,769.00 | 2,740.00 | 2,740.00 | 2,740.00 | 3,973,100 |
| Dec 19, 2024 | 2,730.00 | 2,777.00 | 2,718.00 | 2,757.00 | 2,757.00 | 2,677,000 |
| Dec 18, 2024 | 2,766.00 | 2,801.00 | 2,757.00 | 2,777.50 | 2,777.50 | 2,405,400 |
| Dec 17, 2024 | 2,764.00 | 2,792.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,241,200 |
| Dec 16, 2024 | 2,820.00 | 2,820.00 | 2,763.50 | 2,763.50 | 2,763.50 | 2,552,200 |
| Dec 13, 2024 | 2,804.50 | 2,828.50 | 2,804.00 | 2,828.50 | 2,828.50 | 3,208,400 |
| Dec 12, 2024 | 2,841.00 | 2,862.50 | 2,832.00 | 2,849.50 | 2,849.50 | 3,633,800 |
| Dec 11, 2024 | 2,829.50 | 2,829.50 | 2,792.50 | 2,801.00 | 2,801.00 | 2,867,600 |
| Dec 10, 2024 | 2,848.50 | 2,850.00 | 2,793.00 | 2,793.00 | 2,793.00 | 3,393,100 |
| Dec 9, 2024 | 2,841.50 | 2,856.00 | 2,804.50 | 2,828.00 | 2,828.00 | 4,328,300 |
| Dec 6, 2024 | 2,880.00 | 2,908.00 | 2,862.50 | 2,879.00 | 2,879.00 | 1,961,200 |
| Dec 5, 2024 | 2,929.50 | 2,931.50 | 2,880.00 | 2,883.50 | 2,883.50 | 3,837,300 |
| Dec 4, 2024 | 3,038.00 | 3,042.00 | 2,887.00 | 2,932.00 | 2,932.00 | 5,731,700 |
| Dec 3, 2024 | 2,980.00 | 3,010.00 | 2,966.50 | 2,991.50 | 2,991.50 | 4,153,800 |
| Dec 2, 2024 | 2,935.00 | 2,942.00 | 2,896.00 | 2,935.50 | 2,935.50 | 1,895,700 |
| Nov 29, 2024 | 2,923.50 | 2,940.00 | 2,907.00 | 2,920.00 | 2,920.00 | 2,735,400 |
| Nov 28, 2024 | 2,857.50 | 2,926.50 | 2,838.00 | 2,920.00 | 2,920.00 | 3,182,800 |
| Nov 27, 2024 | 2,858.00 | 2,868.50 | 2,826.00 | 2,840.00 | 2,840.00 | 2,956,500 |
| Nov 26, 2024 | 2,828.00 | 2,853.00 | 2,803.00 | 2,830.50 | 2,830.50 | 5,144,900 |
| Nov 25, 2024 | 2,800.00 | 2,895.00 | 2,793.50 | 2,842.50 | 2,842.50 | 7,409,000 |
| Nov 22, 2024 | 2,772.00 | 2,788.50 | 2,750.50 | 2,780.00 | 2,780.00 | 2,768,800 |
| Nov 21, 2024 | 2,860.00 | 2,874.50 | 2,760.50 | 2,779.00 | 2,779.00 | 3,712,900 |
| Nov 20, 2024 | 2,920.50 | 2,937.00 | 2,871.00 | 2,873.00 | 2,873.00 | 2,608,800 |
| Nov 19, 2024 | 2,920.00 | 2,958.00 | 2,911.50 | 2,940.50 | 2,940.50 | 2,150,100 |
| Nov 18, 2024 | 2,896.00 | 2,934.00 | 2,890.00 | 2,911.50 | 2,911.50 | 1,797,400 |
| Nov 15, 2024 | 2,917.50 | 2,924.00 | 2,896.00 | 2,896.00 | 2,896.00 | 2,216,100 |
| Nov 14, 2024 | 2,940.50 | 2,945.00 | 2,888.00 | 2,889.50 | 2,889.50 | 2,559,800 |
| Nov 13, 2024 | 2,989.00 | 3,000.00 | 2,928.00 | 2,943.00 | 2,943.00 | 2,795,000 |
| Nov 12, 2024 | 3,020.00 | 3,035.00 | 3,007.00 | 3,015.00 | 3,015.00 | 1,625,500 |
| Nov 11, 2024 | 3,001.00 | 3,023.00 | 2,992.00 | 3,011.00 | 3,011.00 | 1,699,000 |
| Nov 8, 2024 | 3,009.00 | 3,036.00 | 2,992.00 | 3,000.00 | 3,000.00 | 2,291,300 |
| Nov 7, 2024 | 3,058.00 | 3,066.00 | 2,995.00 | 3,004.00 | 3,004.00 | 2,997,000 |
| Nov 6, 2024 | 3,055.00 | 3,093.00 | 3,044.00 | 3,058.00 | 3,058.00 | 2,258,100 |
| Nov 5, 2024 | 3,064.00 | 3,065.00 | 3,022.00 | 3,058.00 | 3,058.00 | 2,550,300 |
| Nov 1, 2024 | 2,980.00 | 3,072.00 | 2,980.00 | 3,045.00 | 3,045.00 | 2,701,900 |
| Oct 31, 2024 | 3,065.00 | 3,083.00 | 3,051.00 | 3,070.00 | 3,070.00 | 2,907,400 |
| Oct 30, 2024 | 3,066.00 | 3,081.00 | 3,043.00 | 3,065.00 | 3,065.00 | 4,241,700 |
| Oct 29, 2024 | 3,030.00 | 3,059.00 | 3,019.00 | 3,057.00 | 3,057.00 | 3,322,300 |
| Oct 28, 2024 | 2,952.00 | 3,012.00 | 2,945.00 | 3,006.00 | 3,006.00 | 2,263,500 |
| Oct 25, 2024 | 3,000.00 | 3,005.00 | 2,947.00 | 2,962.50 | 2,962.50 | 2,223,100 |
| Oct 24, 2024 | 2,979.50 | 3,006.00 | 2,967.50 | 2,989.50 | 2,989.50 | 2,807,800 |
| Oct 23, 2024 | 3,007.00 | 3,023.00 | 2,985.50 | 2,999.50 | 2,999.50 | 2,522,700 |
| Oct 22, 2024 | 3,015.00 | 3,046.00 | 2,994.00 | 3,015.00 | 3,015.00 | 2,900,300 |
| Oct 21, 2024 | 2,984.00 | 3,027.00 | 2,968.50 | 3,011.00 | 3,011.00 | 2,220,000 |
| Oct 18, 2024 | 3,004.00 | 3,005.00 | 2,976.00 | 2,986.00 | 2,986.00 | 2,115,000 |
| Oct 17, 2024 | 2,990.00 | 3,037.00 | 2,980.00 | 2,997.00 | 2,997.00 | 3,848,200 |
| Oct 16, 2024 | 2,955.00 | 3,025.00 | 2,950.00 | 2,974.00 | 2,974.00 | 3,329,000 |
| Oct 15, 2024 | 2,957.00 | 2,985.00 | 2,945.50 | 2,973.00 | 2,973.00 | 3,737,300 |
| Oct 11, 2024 | 2,930.00 | 2,964.00 | 2,910.50 | 2,934.50 | 2,934.50 | 2,499,300 |
| Oct 10, 2024 | 2,920.00 | 2,950.00 | 2,896.00 | 2,950.00 | 2,950.00 | 2,222,700 |
| Oct 9, 2024 | 2,928.00 | 2,934.00 | 2,883.50 | 2,909.00 | 2,909.00 | 2,748,800 |
| Oct 8, 2024 | 2,890.50 | 2,942.00 | 2,890.50 | 2,928.00 | 2,928.00 | 2,580,000 |
| Oct 7, 2024 | 2,913.00 | 2,935.00 | 2,898.00 | 2,917.00 | 2,917.00 | 2,325,400 |
| Oct 4, 2024 | 2,880.00 | 2,906.00 | 2,876.50 | 2,905.50 | 2,905.50 | 2,288,700 |
| Oct 3, 2024 | 2,830.00 | 2,868.50 | 2,824.50 | 2,864.00 | 2,864.00 | 2,801,900 |
| Oct 2, 2024 | 2,831.00 | 2,851.50 | 2,801.50 | 2,814.50 | 2,814.50 | 2,697,200 |
| Oct 1, 2024 | 2,865.50 | 2,871.00 | 2,837.50 | 2,866.00 | 2,866.00 | 1,895,100 |
| Sep 30, 2024 | 2,821.00 | 2,893.50 | 2,820.50 | 2,848.50 | 2,848.50 | 3,397,800 |
| Sep 27, 2024 | 26.00 Dividend | |||||
| Sep 27, 2024 | 2,862.50 | 2,917.50 | 2,855.00 | 2,917.00 | 2,917.00 | 2,473,100 |
| Sep 26, 2024 | 2,883.50 | 2,893.50 | 2,843.50 | 2,893.50 | 2,867.50 | 3,836,400 |
| Sep 25, 2024 | 2,885.00 | 2,895.00 | 2,860.00 | 2,883.50 | 2,857.59 | 2,578,200 |
| Sep 24, 2024 | 2,948.00 | 2,955.50 | 2,868.00 | 2,876.50 | 2,850.65 | 5,305,800 |
| Sep 20, 2024 | 2,935.00 | 2,966.50 | 2,930.50 | 2,966.50 | 2,939.84 | 7,303,400 |
| Sep 19, 2024 | 2,908.00 | 2,949.00 | 2,896.50 | 2,929.50 | 2,903.18 | 3,866,800 |
| Sep 18, 2024 | 2,895.00 | 2,913.50 | 2,842.00 | 2,871.00 | 2,845.20 | 3,220,000 |
| Sep 17, 2024 | 2,840.00 | 2,890.00 | 2,840.00 | 2,890.00 | 2,864.03 | 3,483,300 |
| Sep 13, 2024 | 2,856.50 | 2,864.00 | 2,816.50 | 2,824.50 | 2,799.12 | 2,784,000 |
| Sep 12, 2024 | 2,822.50 | 2,874.00 | 2,815.50 | 2,859.50 | 2,833.81 | 2,996,100 |
| Sep 11, 2024 | 2,850.00 | 2,858.00 | 2,796.50 | 2,818.50 | 2,793.17 | 3,250,100 |
| Sep 10, 2024 | 2,855.00 | 2,894.00 | 2,845.00 | 2,874.00 | 2,848.18 | 3,381,100 |
| Sep 9, 2024 | 2,816.00 | 2,848.50 | 2,793.00 | 2,831.00 | 2,805.56 | 2,389,700 |
| Sep 6, 2024 | 2,840.00 | 2,891.00 | 2,828.00 | 2,851.50 | 2,825.88 | 3,306,700 |
| Sep 5, 2024 | 2,802.50 | 2,868.50 | 2,793.50 | 2,852.50 | 2,826.87 | 2,814,200 |
| Sep 4, 2024 | 2,767.50 | 2,814.50 | 2,767.50 | 2,802.50 | 2,777.32 | 2,168,500 |
| Sep 3, 2024 | 2,769.50 | 2,828.00 | 2,762.00 | 2,817.50 | 2,792.18 | 1,827,400 |
| Sep 2, 2024 | 2,785.50 | 2,789.50 | 2,752.00 | 2,759.00 | 2,734.21 | 1,565,900 |
| Aug 30, 2024 | 2,791.50 | 2,806.00 | 2,758.50 | 2,801.50 | 2,776.33 | 3,689,300 |
| Aug 29, 2024 | 2,830.00 | 2,835.00 | 2,788.00 | 2,797.00 | 2,771.87 | 2,008,300 |
| Aug 28, 2024 | 2,846.00 | 2,855.00 | 2,832.00 | 2,835.00 | 2,809.53 | 1,786,200 |
| Aug 27, 2024 | 2,839.00 | 2,847.50 | 2,820.50 | 2,839.50 | 2,813.99 | 2,102,800 |
| Aug 26, 2024 | 2,784.00 | 2,840.00 | 2,773.00 | 2,840.00 | 2,814.48 | 3,133,400 |
| Aug 23, 2024 | 2,732.50 | 2,788.00 | 2,726.00 | 2,788.00 | 2,762.95 | 2,311,700 |
| Aug 22, 2024 | 2,730.00 | 2,747.00 | 2,727.00 | 2,747.00 | 2,722.32 | 1,268,100 |
| Aug 21, 2024 | 2,718.00 | 2,760.00 | 2,708.50 | 2,751.00 | 2,726.28 | 1,867,500 |
| Aug 20, 2024 | 2,711.00 | 2,750.00 | 2,707.50 | 2,739.00 | 2,714.39 | 2,392,700 |
| Aug 19, 2024 | 2,694.00 | 2,720.00 | 2,672.00 | 2,690.50 | 2,666.32 | 2,567,500 |
| Aug 16, 2024 | 2,664.00 | 2,665.50 | 2,641.50 | 2,656.50 | 2,632.63 | 2,763,300 |
| Aug 15, 2024 | 2,640.00 | 2,641.50 | 2,602.50 | 2,614.00 | 2,590.51 | 2,733,800 |
| Aug 14, 2024 | 2,606.50 | 2,646.00 | 2,596.00 | 2,641.50 | 2,617.76 | 2,512,100 |
| Aug 13, 2024 | 2,561.00 | 2,579.50 | 2,523.00 | 2,569.00 | 2,545.92 | 2,965,700 |
| Aug 9, 2024 | 2,600.50 | 2,613.00 | 2,533.00 | 2,572.00 | 2,548.89 | 3,845,200 |
| Aug 8, 2024 | 2,586.50 | 2,645.00 | 2,563.00 | 2,594.50 | 2,571.19 | 3,153,300 |
| Aug 7, 2024 | 2,556.00 | 2,679.50 | 2,543.50 | 2,586.50 | 2,563.26 | 3,599,700 |
| Aug 6, 2024 | 2,633.00 | 2,659.00 | 2,556.50 | 2,622.50 | 2,598.94 | 5,569,400 |
| Aug 5, 2024 | 2,526.50 | 2,615.00 | 2,353.00 | 2,441.00 | 2,419.07 | 6,709,600 |
| Aug 2, 2024 | 2,685.00 | 2,694.50 | 2,628.50 | 2,639.00 | 2,615.29 | 6,462,700 |
| Aug 1, 2024 | 2,846.00 | 2,873.50 | 2,708.50 | 2,735.00 | 2,710.42 | 5,827,700 |
| Jul 31, 2024 | 2,788.00 | 2,830.00 | 2,785.50 | 2,825.00 | 2,799.62 | 4,192,600 |
| Jul 30, 2024 | 2,762.00 | 2,778.00 | 2,742.00 | 2,771.00 | 2,746.10 | 2,501,700 |
| Jul 29, 2024 | 2,738.00 | 2,779.00 | 2,718.50 | 2,763.00 | 2,738.17 | 2,606,300 |
| Jul 26, 2024 | 2,738.50 | 2,741.50 | 2,700.50 | 2,710.50 | 2,686.14 | 3,362,000 |
| Jul 25, 2024 | 2,700.50 | 2,741.50 | 2,689.00 | 2,738.50 | 2,713.89 | 4,133,900 |
| Jul 24, 2024 | 2,780.00 | 2,784.00 | 2,723.50 | 2,730.50 | 2,705.96 | 2,783,100 |
| Jul 23, 2024 | 2,799.00 | 2,823.50 | 2,773.00 | 2,794.00 | 2,768.89 | 3,111,900 |
| Jul 22, 2024 | 2,730.00 | 2,800.00 | 2,723.50 | 2,779.50 | 2,754.52 | 5,257,300 |
| Jul 19, 2024 | 2,691.50 | 2,707.00 | 2,682.00 | 2,700.00 | 2,675.74 | 2,020,600 |
| Jul 18, 2024 | 2,685.50 | 2,716.00 | 2,681.50 | 2,692.00 | 2,667.81 | 2,144,000 |
| Jul 17, 2024 | 2,688.00 | 2,712.00 | 2,677.00 | 2,705.00 | 2,680.69 | 2,735,900 |
| Jul 16, 2024 | 2,700.00 | 2,701.00 | 2,671.00 | 2,686.50 | 2,662.36 | 2,236,300 |
| Jul 12, 2024 | 2,718.00 | 2,724.00 | 2,691.00 | 2,702.00 | 2,677.72 | 2,850,300 |
| Jul 11, 2024 | 2,669.00 | 2,719.00 | 2,665.00 | 2,710.50 | 2,686.14 | 5,665,000 |
| Jul 10, 2024 | 2,626.50 | 2,650.50 | 2,611.50 | 2,647.00 | 2,623.22 | 3,495,000 |
| Jul 9, 2024 | 2,607.00 | 2,630.00 | 2,593.00 | 2,615.50 | 2,592.00 | 2,879,200 |
| Jul 8, 2024 | 2,615.50 | 2,635.50 | 2,591.00 | 2,599.00 | 2,575.65 | 2,912,300 |
| Jul 5, 2024 | 2,640.00 | 2,662.00 | 2,625.00 | 2,633.50 | 2,609.84 | 2,477,800 |
| Jul 4, 2024 | 2,618.50 | 2,647.00 | 2,618.50 | 2,626.50 | 2,602.90 | 1,946,800 |
| Jul 3, 2024 | 2,610.00 | 2,623.50 | 2,596.50 | 2,604.00 | 2,580.60 | 2,819,500 |
| Jul 2, 2024 | 2,606.50 | 2,628.00 | 2,584.00 | 2,610.00 | 2,586.55 | 3,534,200 |
| Jul 1, 2024 | 2,684.00 | 2,687.50 | 2,605.00 | 2,607.00 | 2,583.57 | 3,694,500 |
| Jun 28, 2024 | 2,650.00 | 2,664.50 | 2,641.50 | 2,664.50 | 2,640.56 | 2,905,500 |
| Jun 27, 2024 | 2,644.50 | 2,657.50 | 2,629.00 | 2,638.00 | 2,614.30 | 2,089,500 |
| Jun 26, 2024 | 2,669.00 | 2,669.00 | 2,631.00 | 2,644.50 | 2,620.74 | 2,863,200 |
| Jun 25, 2024 | 2,623.50 | 2,657.00 | 2,616.00 | 2,652.00 | 2,628.17 | 2,778,600 |
| Jun 24, 2024 | 2,613.50 | 2,617.50 | 2,590.00 | 2,606.00 | 2,582.58 | 2,327,500 |
| Jun 21, 2024 | 2,573.00 | 2,612.00 | 2,570.00 | 2,586.50 | 2,563.26 | 4,818,600 |
| Jun 20, 2024 | 2,598.50 | 2,598.50 | 2,528.00 | 2,556.00 | 2,533.03 | 2,326,600 |
| Jun 19, 2024 | 2,555.50 | 2,597.00 | 2,552.00 | 2,587.00 | 2,563.75 | 4,006,900 |
| Jun 18, 2024 | 2,520.50 | 2,534.00 | 2,505.50 | 2,514.00 | 2,491.41 | 2,711,300 |
| Jun 17, 2024 | 2,561.00 | 2,561.00 | 2,505.00 | 2,505.50 | 2,482.99 | 3,341,600 |
| Jun 14, 2024 | 2,540.00 | 2,580.50 | 2,540.00 | 2,563.50 | 2,540.47 | 4,352,900 |
| Jun 13, 2024 | 2,625.00 | 2,635.00 | 2,560.50 | 2,560.50 | 2,537.49 | 4,743,300 |
| Jun 12, 2024 | 2,680.00 | 2,683.00 | 2,616.00 | 2,620.00 | 2,596.46 | 5,496,600 |
| Jun 11, 2024 | 2,744.00 | 2,755.50 | 2,700.00 | 2,700.00 | 2,675.74 | 2,827,100 |
| Jun 10, 2024 | 2,722.50 | 2,747.50 | 2,719.00 | 2,736.00 | 2,711.42 | 1,885,800 |
| Jun 7, 2024 | 2,737.00 | 2,744.00 | 2,707.00 | 2,713.00 | 2,688.62 | 2,178,900 |
| Jun 6, 2024 | 2,760.00 | 2,777.00 | 2,745.50 | 2,750.00 | 2,725.29 | 2,806,300 |
| Jun 5, 2024 | 2,734.00 | 2,785.00 | 2,725.50 | 2,775.00 | 2,750.06 | 3,739,900 |
| Jun 4, 2024 | 2,744.00 | 2,751.50 | 2,721.00 | 2,746.50 | 2,721.82 | 3,133,700 |
| Jun 3, 2024 | 2,781.00 | 2,801.50 | 2,747.50 | 2,759.00 | 2,734.21 | 4,149,800 |
| May 31, 2024 | 2,761.50 | 2,787.00 | 2,729.50 | 2,729.50 | 2,704.97 | 15,358,200 |
| May 30, 2024 | 2,767.00 | 2,786.50 | 2,740.50 | 2,755.50 | 2,730.74 | 4,205,500 |
| May 29, 2024 | 2,848.00 | 2,850.00 | 2,796.50 | 2,796.50 | 2,771.37 | 2,866,000 |
| May 28, 2024 | 2,887.50 | 2,901.00 | 2,862.00 | 2,868.50 | 2,842.72 | 2,003,400 |
| May 27, 2024 | 2,849.00 | 2,878.00 | 2,833.00 | 2,878.00 | 2,852.14 | 1,672,100 |
| May 24, 2024 | 2,813.00 | 2,849.50 | 2,808.00 | 2,841.00 | 2,815.47 | 1,950,300 |
| May 23, 2024 | 2,798.00 | 2,845.50 | 2,798.00 | 2,828.00 | 2,802.59 | 2,395,000 |
| May 22, 2024 | 2,812.00 | 2,815.00 | 2,782.00 | 2,797.00 | 2,771.87 | 2,617,200 |
| May 21, 2024 | 2,824.50 | 2,845.00 | 2,820.50 | 2,828.50 | 2,803.08 | 1,616,100 |
| May 20, 2024 | 2,837.50 | 2,859.50 | 2,816.00 | 2,843.00 | 2,817.45 | 2,393,300 |
| May 17, 2024 | 2,790.00 | 2,828.50 | 2,781.00 | 2,812.50 | 2,787.23 | 2,669,400 |
| May 16, 2024 | 2,874.50 | 2,879.00 | 2,808.00 | 2,819.50 | 2,794.17 | 2,851,800 |
| May 15, 2024 | 2,923.00 | 2,932.00 | 2,873.50 | 2,873.50 | 2,847.68 | 2,295,600 |
| May 14, 2024 | 2,870.00 | 2,927.00 | 2,869.50 | 2,924.50 | 2,898.22 | 2,830,900 |
| May 13, 2024 | 2,865.00 | 2,893.00 | 2,864.00 | 2,881.00 | 2,855.11 | 1,659,400 |
| May 10, 2024 | 2,882.50 | 2,919.00 | 2,873.00 | 2,881.00 | 2,855.11 | 2,608,500 |
| May 9, 2024 | 2,895.00 | 2,900.00 | 2,863.50 | 2,866.50 | 2,840.74 | 2,428,700 |
| May 8, 2024 | 2,981.00 | 2,987.50 | 2,884.00 | 2,884.00 | 2,858.09 | 3,611,600 |
| May 7, 2024 | 3,043.00 | 3,044.00 | 2,979.00 | 2,990.00 | 2,963.13 | 2,556,900 |
| May 2, 2024 | 3,020.00 | 3,055.00 | 3,006.00 | 3,015.00 | 2,987.91 | 5,391,100 |
| May 1, 2024 | 2,940.00 | 2,995.00 | 2,919.00 | 2,994.50 | 2,967.59 | 6,643,100 |
| Apr 30, 2024 | 2,901.50 | 2,902.00 | 2,858.50 | 2,893.00 | 2,867.00 | 4,107,200 |
| Apr 26, 2024 | 2,892.00 | 2,892.50 | 2,843.00 | 2,878.00 | 2,852.14 | 2,907,000 |
| Apr 25, 2024 | 2,910.00 | 2,915.00 | 2,871.50 | 2,880.50 | 2,854.62 | 3,130,400 |
| Apr 24, 2024 | 2,904.00 | 2,927.00 | 2,900.00 | 2,922.00 | 2,895.74 | 2,218,400 |
| Apr 23, 2024 | 2,920.00 | 2,928.50 | 2,906.00 | 2,924.00 | 2,897.73 | 1,833,600 |
| Apr 22, 2024 | 2,908.00 | 2,924.50 | 2,888.50 | 2,919.50 | 2,893.27 | 2,555,200 |
| Apr 19, 2024 | 2,909.00 | 2,912.00 | 2,815.50 | 2,858.00 | 2,832.32 | 3,687,600 |
| Apr 18, 2024 | 2,895.00 | 2,939.50 | 2,889.00 | 2,912.50 | 2,886.33 | 2,086,000 |
| Apr 17, 2024 | 2,918.50 | 2,927.50 | 2,884.00 | 2,890.00 | 2,864.03 | 2,486,700 |
| Apr 16, 2024 | 2,947.50 | 2,949.00 | 2,886.00 | 2,894.50 | 2,868.49 | 2,680,000 |
| Apr 15, 2024 | 2,917.00 | 2,969.00 | 2,908.00 | 2,967.00 | 2,940.34 | 2,248,100 |
| Apr 12, 2024 | 2,925.00 | 2,945.00 | 2,912.00 | 2,927.50 | 2,901.19 | 2,197,600 |
| Apr 11, 2024 | 2,900.50 | 2,933.50 | 2,882.50 | 2,920.00 | 2,893.76 | 1,696,600 |
| Apr 10, 2024 | 2,924.50 | 2,929.50 | 2,905.50 | 2,915.50 | 2,889.30 | 1,736,700 |
| Apr 9, 2024 | 2,907.50 | 2,917.50 | 2,888.00 | 2,917.50 | 2,891.28 | 2,034,900 |
| Apr 8, 2024 | 2,879.00 | 2,897.50 | 2,867.00 | 2,896.50 | 2,870.47 | 2,137,700 |
| Apr 5, 2024 | 2,880.00 | 2,908.00 | 2,862.00 | 2,897.00 | 2,870.97 | 2,032,100 |
| Apr 4, 2024 | 2,918.00 | 2,919.50 | 2,875.00 | 2,887.00 | 2,861.06 | 2,494,400 |
| Apr 3, 2024 | 2,880.00 | 2,904.50 | 2,864.50 | 2,899.00 | 2,872.95 | 3,433,900 |
| Apr 2, 2024 | 2,900.00 | 2,910.00 | 2,840.50 | 2,853.50 | 2,827.86 | 3,297,700 |
| Apr 1, 2024 | 2,923.50 | 2,933.50 | 2,878.00 | 2,891.50 | 2,865.52 | 2,531,000 |
| Mar 29, 2024 | 2,915.00 | 2,943.00 | 2,895.50 | 2,921.00 | 2,894.75 | 1,728,300 |
| Mar 28, 2024 | 28.33 Dividend | |||||
| Mar 28, 2024 | 3,000.00 | 3,009.00 | 2,899.50 | 2,899.50 | 2,873.45 | 4,075,600 |
| Mar 28, 2024 | 3:1 Stock Splits | |||||
| Mar 27, 2024 | 3,003.67 | 3,037.67 | 3,003.67 | 3,020.00 | 2,964.78 | 4,729,500 |
| Mar 26, 2024 | 3,015.67 | 3,021.33 | 2,988.00 | 3,009.00 | 2,953.99 | 3,740,700 |
| Mar 25, 2024 | 3,020.67 | 3,052.33 | 3,000.33 | 3,033.00 | 2,977.55 | 6,790,800 |
| Mar 22, 2024 | 2,998.67 | 3,037.67 | 2,998.33 | 3,008.00 | 2,953.00 | 4,917,600 |
| Mar 21, 2024 | 3,016.67 | 3,023.00 | 2,985.33 | 2,996.67 | 2,941.88 | 3,691,200 |
| Mar 19, 2024 | 2,984.33 | 3,031.00 | 2,978.00 | 3,025.00 | 2,969.69 | 3,554,700 |
| Mar 18, 2024 | 2,959.00 | 2,992.00 | 2,948.33 | 2,984.67 | 2,930.10 | 2,691,600 |
| Mar 15, 2024 | 2,963.33 | 2,987.33 | 2,952.00 | 2,964.00 | 2,909.81 | 4,179,600 |
| Mar 14, 2024 | 2,912.00 | 2,962.67 | 2,902.33 | 2,961.67 | 2,907.52 | 2,746,800 |
| Mar 13, 2024 | 2,927.67 | 2,949.33 | 2,898.67 | 2,921.67 | 2,868.25 | 3,089,400 |
| Mar 12, 2024 | 2,921.33 | 2,922.33 | 2,872.67 | 2,911.33 | 2,858.10 | 3,159,600 |
| Mar 11, 2024 | 2,920.00 | 2,937.33 | 2,888.00 | 2,921.33 | 2,867.92 | 3,820,800 |
| Mar 8, 2024 | 2,946.00 | 2,946.00 | 2,903.00 | 2,914.33 | 2,861.05 | 4,704,300 |
| Mar 7, 2024 | 2,931.67 | 2,974.33 | 2,931.67 | 2,970.67 | 2,916.35 | 2,508,900 |
| Mar 6, 2024 | 2,928.67 | 2,947.00 | 2,918.33 | 2,931.00 | 2,877.41 | 3,139,800 |
| Mar 5, 2024 | 2,920.67 | 2,935.33 | 2,901.67 | 2,929.33 | 2,875.78 | 3,080,400 |
| Mar 4, 2024 | 2,950.00 | 2,958.33 | 2,921.33 | 2,928.00 | 2,874.47 | 4,842,900 |
| Mar 1, 2024 | 2,940.33 | 2,978.00 | 2,932.00 | 2,971.33 | 2,917.01 | 4,810,500 |
| Feb 29, 2024 | 2,950.33 | 2,969.33 | 2,932.33 | 2,955.00 | 2,900.97 | 6,158,700 |
| Feb 28, 2024 | 2,950.00 | 2,972.33 | 2,936.00 | 2,950.00 | 2,896.06 | 3,796,500 |
| Feb 27, 2024 | 2,992.67 | 3,004.67 | 2,955.67 | 2,970.67 | 2,916.35 | 5,374,200 |
| Feb 26, 2024 | 3,015.33 | 3,045.67 | 3,005.33 | 3,014.33 | 2,959.22 | 3,544,200 |
| Feb 22, 2024 | 2,991.67 | 3,023.33 | 2,987.00 | 3,006.67 | 2,951.70 | 3,581,100 |
| Feb 21, 2024 | 3,003.33 | 3,003.33 | 2,974.00 | 2,985.00 | 2,930.42 | 2,261,700 |
| Feb 20, 2024 | 3,007.33 | 3,008.67 | 2,959.00 | 2,983.00 | 2,928.46 | 3,500,700 |
| Feb 19, 2024 | 2,967.33 | 3,017.67 | 2,960.00 | 3,017.00 | 2,961.84 | 2,657,700 |
| Feb 16, 2024 | 2,950.00 | 2,986.33 | 2,937.67 | 2,967.33 | 2,913.08 | 3,683,400 |
| Feb 15, 2024 | 2,955.00 | 2,955.67 | 2,914.00 | 2,939.33 | 2,885.59 | 4,040,400 |
| Feb 14, 2024 | 2,985.00 | 3,007.00 | 2,955.67 | 2,966.33 | 2,912.10 | 3,681,600 |
| Feb 13, 2024 | 3,012.00 | 3,024.33 | 2,975.33 | 3,019.67 | 2,964.46 | 3,590,700 |
| Feb 9, 2024 | 2,983.33 | 3,007.00 | 2,960.00 | 2,985.00 | 2,930.42 | 3,913,200 |
| Feb 8, 2024 | 2,995.00 | 3,006.33 | 2,948.67 | 2,979.00 | 2,924.53 | 4,025,700 |
| Feb 7, 2024 | 3,046.67 | 3,053.00 | 2,986.00 | 3,000.00 | 2,945.15 | 4,754,100 |
| Feb 6, 2024 | 3,000.00 | 3,108.33 | 2,999.67 | 3,049.33 | 2,993.58 | 8,674,800 |
| Feb 5, 2024 | 2,996.67 | 2,998.33 | 2,957.67 | 2,989.00 | 2,934.35 | 3,448,500 |
| Feb 2, 2024 | 2,931.67 | 2,986.33 | 2,905.00 | 2,982.33 | 2,927.81 | 7,350,900 |
| Feb 1, 2024 | 2,889.67 | 2,998.67 | 2,879.33 | 2,932.33 | 2,878.72 | 14,003,100 |
| Jan 31, 2024 | 2,763.33 | 2,814.67 | 2,761.67 | 2,813.67 | 2,762.22 | 3,751,500 |
| Jan 30, 2024 | 2,803.33 | 2,823.33 | 2,772.33 | 2,780.00 | 2,729.17 | 3,329,700 |
| Jan 29, 2024 | 2,781.67 | 2,796.33 | 2,775.00 | 2,796.33 | 2,745.21 | 2,006,100 |
| Jan 26, 2024 | 2,806.00 | 2,806.00 | 2,770.00 | 2,771.33 | 2,720.66 | 2,961,900 |
| Jan 25, 2024 | 2,760.00 | 2,813.33 | 2,749.67 | 2,808.67 | 2,757.32 | 4,125,600 |
| Jan 24, 2024 | 2,773.67 | 2,785.00 | 2,738.33 | 2,749.67 | 2,699.39 | 3,094,500 |
| Jan 23, 2024 | 2,824.33 | 2,826.33 | 2,776.67 | 2,779.67 | 2,728.85 | 2,508,600 |
| Jan 22, 2024 | 2,768.00 | 2,821.67 | 2,753.67 | 2,821.67 | 2,770.08 | 2,413,500 |
| Jan 19, 2024 | 2,809.00 | 2,811.67 | 2,760.33 | 2,768.00 | 2,717.39 | 2,878,800 |
| Jan 18, 2024 | 2,825.00 | 2,837.33 | 2,795.33 | 2,795.33 | 2,744.23 | 2,711,400 |
| Jan 17, 2024 | 2,837.00 | 2,868.00 | 2,824.00 | 2,838.33 | 2,786.44 | 4,232,400 |
| Jan 16, 2024 | 2,833.33 | 2,868.67 | 2,815.33 | 2,834.67 | 2,782.84 | 2,261,400 |
| Jan 15, 2024 | 2,833.33 | 2,835.33 | 2,815.33 | 2,817.67 | 2,766.15 | 639,000 |
| Jan 12, 2024 | 2,818.00 | 2,833.00 | 2,790.00 | 2,831.33 | 2,779.57 | 2,683,200 |
| Jan 11, 2024 | 2,793.33 | 2,827.67 | 2,792.00 | 2,813.67 | 2,762.22 | 3,288,300 |
| Jan 10, 2024 | 2,764.33 | 2,790.00 | 2,754.00 | 2,783.67 | 2,732.77 | 2,558,700 |
| Jan 9, 2024 | 2,773.67 | 2,779.33 | 2,742.67 | 2,765.67 | 2,715.10 | 3,040,200 |
| Jan 5, 2024 | 2,744.67 | 2,776.33 | 2,730.67 | 2,772.00 | 2,721.32 | 3,166,200 |
| Jan 4, 2024 | 2,710.00 | 2,747.33 | 2,678.67 | 2,747.33 | 2,697.10 | 3,134,400 |
| Dec 29, 2023 | 2,710.67 | 2,725.00 | 2,690.67 | 2,709.67 | 2,660.13 | 2,201,100 |
| Dec 28, 2023 | 2,688.67 | 2,705.00 | 2,681.00 | 2,705.00 | 2,655.54 | 1,545,900 |
| Dec 27, 2023 | 2,683.33 | 2,708.00 | 2,675.00 | 2,707.67 | 2,658.16 | 2,392,200 |
| Dec 26, 2023 | 2,691.33 | 2,693.33 | 2,668.33 | 2,675.67 | 2,626.75 | 2,142,300 |
| Dec 25, 2023 | 2,700.00 | 2,701.00 | 2,685.00 | 2,694.67 | 2,645.40 | 1,219,200 |
| Dec 22, 2023 | 2,690.00 | 2,702.00 | 2,681.33 | 2,693.00 | 2,643.76 | 1,816,800 |
| Dec 21, 2023 | 2,668.00 | 2,686.67 | 2,650.00 | 2,684.33 | 2,635.26 | 2,087,400 |
| Dec 20, 2023 | 2,656.67 | 2,684.67 | 2,648.33 | 2,667.67 | 2,618.89 | 2,928,900 |
Related Tickers
9142.T Kyushu Railway Company
3,865.00
-0.15%
9021.T West Japan Railway Company
2,720.50
-0.75%
JAP0.MU Central Japan Railway Company
9.00
0.00%
9022.T Central Japan Railway Company
2,864.00
+0.03%
CJPRF Central Japan Railway Company
21.20
-2.97%
0066.HK MTR CORPORATION
26.600
-0.37%
CNI Canadian National Railway Company
101.17
+0.55%
CP Canadian Pacific Kansas City Limited
72.26
+1.63%